Dark

V20261218C320
V Dec 18 2026 320.00 Call (V261218C00320000)
option OPRA

EOD

Jul 1, 2026

45.55+10.024%(+4.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.6300	45.5500	44.6300	45.5500	+10.024%	5	672	0.000%
2026-06-29	40.2000	41.4000	40.2000	41.4000	+20.174%	6	672	+10.024%
2026-06-26	33.0000	34.4500	33.0000	34.4500	-2.930%	4	672	+32.221%
2026-06-25	35.7400	35.7400	35.4900	35.4900	+19.899%	3	675	+28.346%
2026-06-23	29.6000	29.6000	29.6000	29.6000	-4.362%	2	673	+53.885%
2026-06-22	30.9500	30.9500	30.9500	30.9500	-4.180%	1	675	+47.173%
2026-06-18	32.3000	32.3000	32.3000	32.3000	-6.377%	7	673	+41.022%
2026-06-17	34.9500	34.9500	34.5000	34.5000	+18.516%	2	673	+32.029%
2026-06-15	29.1100	29.1100	29.1100	29.1100	-1.489%	1	673	+56.475%
2026-06-12	29.5500	29.5500	29.5500	29.5500	+2.783%	1	673	+54.146%
2026-06-10	28.7500	28.7500	28.7500	28.7500	-2.509%	1	673	+58.435%
2026-06-09	29.4900	29.4900	29.4900	29.4900	+3.728%	1	673	+54.459%
2026-06-05	28.7000	28.7000	28.4300	28.4300	+5.102%	2	674	+60.218%
2026-06-04	29.4000	29.8000	27.0500	27.0500	-0.185%	9	674	+68.392%
2026-06-02	27.1000	27.1000	27.1000	27.1000	-8.167%	2	672	+68.081%
2026-06-01	29.5100	29.5100	29.5100	29.5100	-4.653%	1	670	+54.354%
2026-05-29	30.9500	30.9500	30.9500	30.9500	+12.138%	1	669	+47.173%
2026-05-28	27.9000	27.9000	27.6000	27.6000	-8.971%	2	670	+65.036%
2026-05-26	30.2800	30.3200	30.2800	30.3200	-9.896%	3	671	+50.231%
2026-05-20	33.6500	33.6500	33.6500	33.6500	-6.916%	1	671	+35.364%
2026-05-19	36.1500	36.1500	36.1500	36.1500	+6.230%	3	671	+26.003%
2026-05-18	32.5100	34.0300	32.5000	34.0300	+8.032%	9	671	+33.852%
2026-05-15	31.7500	33.1900	31.5000	31.5000	+8.546%	6	671	+44.603%
2026-05-13	29.3500	29.4000	27.9700	29.0200	-5.779%	27	668	+56.961%
2026-05-12	31.5000	31.5000	29.8500	30.8000	+5.299%	13	668	+47.890%
2026-05-11	26.4000	29.6300	26.4000	29.2500	+2.273%	11	668	+55.726%
2026-05-07	28.6000	28.6000	28.6000	28.6000	+7.438%	1	627	+59.266%
2026-05-06	26.8000	26.8000	26.5200	26.6200	-18.092%	12	626	+71.112%
2026-05-04	32.7000	32.7000	32.2900	32.5000	-9.344%	15	614	+40.154%
2026-05-01	35.8500	35.8500	35.8500	35.8500	+2.137%	1	612	+27.057%
2026-04-30	35.1000	35.1000	35.1000	35.1000	-8.594%	1	612	+29.772%
2026-04-29	38.7500	43.0000	38.0000	38.4000	+62.712%	9	613	+18.620%
2026-04-28	25.0000	25.0500	23.6000	23.6000	+4.656%	15	617	+93.008%
2026-04-27	23.1000	23.1000	22.5500	22.5500	+3.917%	47	615	+101.996%
2026-04-24	21.7000	21.9000	21.7000	21.7000	+1.071%	26	608	+109.908%
2026-04-23	21.9000	21.9000	21.4700	21.4700	-7.377%	3	615	+112.156%
2026-04-22	23.1800	23.1800	23.1800	23.1800	-11.188%	1	617	+96.506%
2026-04-21	26.1000	26.1000	26.1000	26.1000	+2.393%	1	616	+74.521%
2026-04-20	25.6000	25.7000	25.2900	25.4900	-7.410%	40	616	+78.698%
2026-04-17	27.5300	27.5300	27.5300	27.5300	+2.190%	1	582	+65.456%
2026-04-16	27.2000	27.2000	26.9300	26.9400	-0.554%	3	581	+69.079%
2026-04-15	27.0900	27.0900	27.0900	27.0900	+7.714%	2	582	+68.143%
2026-04-14	24.2000	25.1500	24.2000	25.1500	+3.926%	2	582	+81.113%
2026-04-13	22.7500	24.2000	22.5000	24.2000	-5.506%	752	581	+88.223%
2026-04-08	24.6800	25.6100	24.6800	25.6100	+13.570%	8	643	+77.860%
2026-04-07	22.5500	22.5500	22.5500	22.5500	+6.118%	1	649	+101.996%
2026-04-06	21.2500	21.2500	21.2500	21.2500	-2.074%	4	649	+114.353%
2026-04-01	21.7000	21.7000	21.7000	21.7000	+3.088%	2	645	+109.908%
2026-03-31	20.7000	21.0500	20.7000	21.0500	-5.180%	2	645	+116.390%
2026-03-30	22.2000	22.2000	22.2000	22.2000	+1.602%	4	645	+105.180%
2026-03-27	21.7000	21.8500	21.5200	21.8500	-12.425%	4	641	+108.467%
2026-03-26	24.5000	24.9500	24.5000	24.9500	+2.254%	8	641	+82.565%
2026-03-25	25.9100	25.9100	24.3000	24.4000	+3.609%	6	637	+86.680%
2026-03-20	23.8200	23.8200	23.5000	23.5500	+6.321%	7	636	+93.418%
2026-03-19	22.1500	22.1500	22.1500	22.1500	-14.808%	2	642	+105.643%
2026-03-17	27.7100	27.7100	26.0000	26.0000	-0.952%	7	640	+75.192%
2026-03-12	26.8800	26.8800	26.2500	26.2500	-2.416%	3	633	+73.524%
2026-03-11	26.8500	27.4000	26.6200	26.9000	-12.804%	57	633	+69.331%
2026-03-10	31.0800	31.0800	30.6500	30.8500	+3.523%	9	626	+47.650%
2026-03-09	29.8000	29.8000	29.8000	29.8000	+0.168%	1	622	+52.852%
2026-03-06	29.8700	29.8700	29.7500	29.7500	-7.060%	3	637	+53.109%
2026-03-05	31.9100	32.0100	31.9100	32.0100	-5.015%	30	638	+42.299%
2026-03-04	35.0000	35.1500	33.7000	33.7000	-1.289%	29	638	+35.163%
2026-03-03	31.5000	34.1500	31.5000	34.1400	+1.607%	10	641	+33.421%
2026-03-02	32.0000	34.4500	31.9000	33.6000	+1.818%	30	642	+35.565%
2026-02-27	31.9500	33.4000	31.3500	33.0000	+4.928%	146	641	+38.030%
2026-02-26	31.8000	31.8000	30.8000	31.4500	+6.791%	99	647	+44.833%
2026-02-25	29.5200	29.5200	29.4500	29.4500	+12.922%	11	644	+54.669%
2026-02-24	26.0800	26.0800	26.0800	26.0800	-8.137%	2	644	+74.655%
2026-02-23	28.3900	28.3900	28.3900	28.3900	-15.203%	2	642	+60.444%
2026-02-20	33.0600	33.6400	32.4200	33.4800	+0.995%	519	642	+36.051%
2026-02-18	33.1500	33.1500	32.8500	33.1500	-1.603%	4	299	+37.406%
2026-02-17	34.7500	34.7500	33.6900	33.6900	+0.808%	8	296	+35.203%
2026-02-13	31.2000	33.8000	31.2000	33.4200	-11.164%	6	295	+36.296%
2026-02-12	38.1600	39.0800	37.6200	37.6200	-0.529%	10	295	+21.079%
2026-02-11	37.9000	37.9000	37.8000	37.8200	+4.044%	3	294	+20.439%
2026-02-09	36.6000	36.6000	36.3000	36.3500	-7.858%	3	297	+25.309%
2026-02-06	41.2200	41.2200	39.3500	39.4500	-0.504%	10	294	+15.463%
2026-02-05	39.7500	39.7500	39.6500	39.6500	+1.148%	3	294	+14.880%
2026-02-03	40.1000	40.1000	39.2000	39.2000	-4.039%	7	291	+16.199%
2026-02-02	39.1500	40.8500	39.1500	40.8500	+17.217%	12	286	+11.506%
2026-01-30	33.7000	34.8500	33.7000	34.8500	-12.327%	2	288	+30.703%
2026-01-29	35.2500	39.7500	35.2500	39.7500	+1.923%	11	287	+14.591%
2026-01-26	39.0000	39.0000	39.0000	39.0000	+6.354%	1	284	+16.795%
2026-01-23	36.5000	36.6700	36.5000	36.6700	-2.213%	5	285	+24.216%
2026-01-21	37.7000	37.7000	37.5000	37.5000	+1.902%	2	284	+21.467%
2026-01-20	37.0500	37.0500	36.8000	36.8000	-3.791%	7	284	+23.777%
2026-01-16	38.2500	38.2500	38.2500	38.2500	-2.174%	1	282	+19.085%
2026-01-15	39.0500	39.1000	39.0500	39.1000	-2.736%	2	282	+16.496%
2026-01-14	37.0000	40.2000	37.0000	40.2000	+6.069%	2	281	+13.308%
2026-01-13	42.9900	42.9900	37.9000	37.9000	-23.434%	4	280	+20.185%
2026-01-12	46.1900	49.5000	46.1900	49.5000	-15.529%	5	279	-7.980%
2025-12-26	58.6000	58.6000	58.6000	58.6000	+11.619%	3	279	-22.270%
2025-12-15	53.8500	54.4700	52.5000	52.5000	-6.250%	21	276	-13.238%
2025-12-12	56.0000	56.0000	56.0000	56.0000	+2.752%	1	277	-18.661%
2025-12-11	49.4800	54.5000	49.4800	54.5000	+37.975%	41	277	-16.422%
2025-12-04	40.2000	40.2000	39.5000	39.5000	-12.027%	6	296	+15.316%
2025-12-01	44.9000	44.9000	44.9000	44.9000	-3.627%	2	293	+1.448%
2025-11-26	46.5900	46.5900	46.5900	46.5900	+0.910%	1	292	-2.232%
2025-11-25	46.1700	46.1700	46.1700	46.1700	+2.874%	1	292	-1.343%
2025-11-21	44.8800	44.8800	44.8800	44.8800	+12.906%	2	292	+1.493%
2025-11-19	39.7500	39.7500	39.7500	39.7500	-0.176%	2	290	+14.591%
2025-11-18	40.2000	40.3000	39.5700	39.8200	-14.366%	57	288	+14.390%
2025-11-14	46.4400	46.5000	46.4400	46.5000	-10.714%	2	279	-2.043%
2025-11-12	52.0800	52.0800	52.0800	52.0800	+8.274%	1	279	-12.538%
2025-11-10	48.3000	48.3000	48.1000	48.1000	-6.183%	2	279	-5.301%
2025-11-03	50.4000	51.3000	50.4000	51.2700	-14.550%	5	277	-11.157%
2025-10-30	60.0000	60.0000	60.0000	60.0000	+6.952%	1	277	-24.083%
2025-10-29	57.7500	58.6500	56.1000	56.1000	-4.103%	6	277	-18.806%
2025-10-27	58.5000	58.5000	58.5000	58.5000	+2.452%	1	278	-22.137%
2025-10-14	56.0800	57.1000	56.0800	57.1000	-10.739%	2	278	-20.228%
2025-10-08	63.5700	63.9700	63.5700	63.9700	+1.058%	8	279	-28.795%
2025-10-07	63.3000	63.3000	63.3000	63.3000	+6.190%	1	280	-28.041%
2025-10-06	59.6100	59.6100	59.6100	59.6100	-3.793%	1	280	-23.587%
2025-10-03	59.6100	61.9600	59.6100	61.9600	+16.950%	47	280	-26.485%
2025-09-24	52.9800	52.9800	52.9800	52.9800	-1.506%	1	285	-14.024%
2025-09-19	53.7900	53.7900	53.7900	53.7900	-2.111%	1	285	-15.319%
2025-09-18	54.9500	54.9500	54.9500	54.9500	+4.171%	3	285	-17.106%
2025-09-15	54.2500	54.8000	52.7000	52.7500	-2.765%	40	282	-13.649%
2025-09-11	54.6500	54.6500	54.2500	54.2500	-14.229%	2	249	-16.037%
2025-09-04	63.2500	63.2500	63.2500	63.2500	-0.862%	1	250	-27.984%
2025-08-29	65.2000	65.2000	63.5200	63.8000	+11.891%	39	229	-28.605%
2025-08-18	57.0200	57.0200	57.0200	57.0200	-1.859%	74	229	-20.116%
2025-08-14	58.1500	58.1500	58.1000	58.1000	+10.920%	3	303	-21.601%
2025-08-11	53.0200	53.0200	52.1000	52.3800	+0.057%	44	305	-13.039%
2025-08-08	52.3500	52.3500	52.3500	52.3500	+4.283%	7	343	-12.989%
2025-08-07	49.1500	50.2000	49.1500	50.2000	-5.283%	3	338	-9.263%
2025-08-06	53.0000	53.0000	53.0000	53.0000	-20.884%	2	338	-14.057%
2025-07-30	66.9900	66.9900	66.9900	66.9900	-0.902%	1	338	-32.005%
2025-07-21	67.6000	67.6000	67.6000	67.6000	+1.731%	1	338	-32.618%
2025-07-14	66.9500	66.9500	66.4500	66.4500	-2.150%	13	338	-31.452%
2025-07-11	67.9100	67.9100	67.9100	67.9100	-1.836%	1	327	-32.926%
2025-07-08	68.6900	69.1800	68.6900	69.1800	-1.326%	11	327	-34.157%
2025-07-03	69.9500	70.3600	69.9500	70.1100	+4.175%	58	333	-35.031%
2025-07-02	67.3000	67.3000	67.3000	67.3000	-4.769%	1	333	-32.318%
2025-07-01	70.6700	70.6700	70.6700	70.6700	+9.907%	1	333	-35.545%
2025-06-25	64.3000	64.3000	64.3000	64.3000	-5.994%	1	333	-29.160%
2025-06-13	68.4800	68.4800	68.4000	68.4000	-12.195%	4	334	-33.406%
2025-05-29	77.9000	77.9000	77.9000	77.9000	+1.038%	1	335	-41.528%
2025-05-21	77.0500	77.1000	77.0500	77.1000	-6.204%	5	336	-40.921%
2025-05-19	82.2000	82.2000	82.2000	82.2000	+4.767%	2	341	-44.586%
2025-05-15	78.4600	78.4600	78.4600	78.4600	+27.308%	1	343	-41.945%
2025-04-24	61.6500	61.6500	61.6300	61.6300	+4.281%	2	343	-26.091%
2025-04-22	59.1000	59.1000	59.1000	59.1000	-9.481%	1	343	-22.927%
2025-04-15	65.2900	65.2900	65.2900	65.2900	+20.907%	1	343	-30.234%
2025-04-10	56.6500	56.6500	54.0000	54.0000	-3.640%	6	343	-15.648%
2025-04-09	56.0400	56.0400	56.0400	56.0400	+16.025%	5	343	-18.719%
2025-04-07	43.7600	48.3000	43.7600	48.3000	-0.433%	79	343	-5.694%
2025-04-04	48.6000	48.6000	48.2800	48.5100	-13.329%	470	265	-6.102%
2025-03-11	55.9700	55.9700	55.9700	55.9700	-12.259%	7	36	-18.617%
2025-03-07	63.7900	63.7900	63.7900	63.7900	-21.941%	2	29	-28.594%
2025-03-03	81.7200	81.7200	81.7200	81.7200	+7.244%	1	30	-44.261%
2025-02-28	76.2000	76.2000	76.2000	76.2000	-0.223%	2	30	-40.223%
2025-02-27	76.3700	76.3700	76.3700	76.3700	+7.186%	1	30	-40.356%
2025-02-12	71.2500	71.2500	71.2500	71.2500	+1.136%	1	30	-36.070%
2025-02-11	70.4500	70.4500	70.4500	70.4500	+17.613%	2	30	-35.344%
2025-01-29	59.9000	59.9000	59.9000	59.9000	-0.100%	1	30	-23.957%
2025-01-28	60.1700	60.1700	59.9600	59.9600	+9.817%	4	31	-24.033%
2025-01-24	54.5700	54.6000	54.5700	54.6000	+16.418%	4	31	-16.575%
2025-01-17	46.9000	46.9000	46.9000	46.9000	+3.009%	8	32	-2.878%
2025-01-16	45.5300	45.5300	45.5300	45.5300	+15.237%	1	32	+0.044%
2025-01-13	39.5100	39.5100	39.5100	39.5100	-14.573%	1	32	+15.287%
2024-12-30	46.2500	46.2500	46.2500	46.2500	-7.611%	1	32	-1.514%
2024-12-27	50.0600	50.0600	50.0600	50.0600	-1.457%	2	31	-9.009%
2024-12-26	50.8000	50.8000	50.8000	50.8000	-0.196%	2	31	-10.335%
2024-12-24	50.9000	50.9000	50.9000	50.9000	-0.469%	1	32	-10.511%
2024-12-20	51.1400	51.1400	51.1400	51.1400	+4.795%	1	32	-10.931%
2024-12-17	48.8000	48.8000	48.8000	48.8000	+4.251%	1	32	-6.660%
2024-12-16	46.8100	46.8100	46.8100	46.8100	+1.320%	1	30	-2.692%
2024-12-12	46.2000	46.2000	46.2000	46.2000	+7.818%	1	30	-1.407%
2024-12-05	42.8500	42.8500	42.8500	42.8500	-5.866%	2	29	+6.301%
2024-12-03	45.4300	45.5200	45.4300	45.5200	-3.763%	2	29	+0.066%
2024-12-02	47.2000	47.3000	47.2000	47.3000	+17.079%	2	29	-3.700%
2024-11-06	40.4000	40.4000	40.4000	40.4000	+15.528%	3	27	+12.748%
2024-11-05	34.9700	34.9700	34.9700	34.9700	+20.794%	1	24	+30.255%
2024-10-28	28.9500	28.9500	28.9500	28.9500	-8.617%	2	24	+57.340%
2024-10-17	31.6800	31.6800	31.6800	31.6800	+26.215%	2	23	+43.782%
2024-10-08	25.2000	25.2000	25.1000	25.1000	+8.941%	5	23	+81.474%
2024-09-26	23.0400	23.0400	23.0400	23.0400	+3.784%	2	23	+97.700%
2024-09-25	22.1000	22.2000	22.1000	22.2000	-29.187%	2	23	+105.180%
2024-09-09	29.8800	31.3500	29.8800	31.3500	+18.257%	5	24	+45.295%
2024-09-05	26.5100	26.5100	26.5100	26.5100	-6.655%	2	19	+71.822%
2024-09-03	28.8000	28.8000	28.4000	28.4000	+25.942%	3	20	+60.387%
2024-08-26	22.5500	22.5500	22.5500	22.5500	-0.442%	3	18	+101.996%
2024-08-19	23.1000	23.1000	22.6500	22.6500	-2.455%	2	18	+101.104%
2024-08-02	23.2200	23.2200	23.2200	23.2200	+23.708%	2	16	+96.167%
2024-07-24	17.7300	18.7700	17.7300	18.7700	-27.863%	4	18	+142.674%
2024-07-18	25.4000	26.0200	25.4000	26.0200	+25.822%	2	14	+75.058%
2024-07-10	20.6800	20.6800	20.6800	20.6800	0.000%	12	12	+120.261%